(AADR)
NASDAQ: AADR
· Real-Time Price · USD
82.31
-0.13 (-0.15%)
At close: Aug 18, 2025, 3:55 PM
82.31
0.00%
After-hours: Aug 18, 2025, 04:10 PM EDT
AADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 82.34 | 82.44 | 82.34 | 82.44 | 82.44 | 0.26% | 304 |
| Aug 14, 2025 | 82.75 | 82.75 | 82.23 | 82.23 | 82.23 | -0.25% | 1,237 |
| Aug 13, 2025 | 82.38 | 82.62 | 82.38 | 82.44 | 82.44 | 0.83% | 2,316 |
| Aug 12, 2025 | 81.75 | 82.20 | 81.75 | 81.76 | 81.76 | 1.34% | 4,100 |
| Aug 11, 2025 | 80.79 | 81.02 | 80.68 | 80.68 | 80.68 | -0.65% | 2,800 |
| Aug 8, 2025 | 80.92 | 81.21 | 80.72 | 81.21 | 81.21 | 0.47% | 5,400 |
| Aug 7, 2025 | 80.91 | 81.31 | 80.83 | 80.83 | 80.83 | -0.10% | 1,400 |
| Aug 6, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 1.42% | 333 |
| Aug 5, 2025 | 79.10 | 80.03 | 79.08 | 79.78 | 79.78 | 1.08% | 1,240 |
| Aug 4, 2025 | 78.77 | 79.11 | 78.77 | 78.93 | 78.93 | 2.03% | 1,300 |
| Aug 1, 2025 | 77.04 | 77.37 | 76.84 | 77.36 | 77.36 | -1.35% | 2,300 |
| Jul 31, 2025 | 78.44 | 78.58 | 78.18 | 78.42 | 78.42 | 0.40% | 23,431 |
| Jul 30, 2025 | 77.89 | 78.61 | 77.89 | 78.11 | 78.11 | -1.30% | 2,430 |
| Jul 29, 2025 | 78.42 | 79.14 | 78.42 | 79.14 | 79.14 | 0.94% | 2,145 |
| Jul 28, 2025 | 78.07 | 78.40 | 78.05 | 78.40 | 78.40 | -1.10% | 1,619 |
| Jul 25, 2025 | 78.85 | 79.50 | 78.85 | 79.27 | 79.27 | -0.58% | 2,214 |
| Jul 24, 2025 | 80.36 | 80.36 | 79.36 | 79.73 | 79.73 | -0.92% | 2,608 |
| Jul 23, 2025 | 79.33 | 80.47 | 79.33 | 80.47 | 80.47 | 1.62% | 1,532 |
| Jul 22, 2025 | 78.73 | 79.19 | 78.73 | 79.19 | 79.19 | 0.58% | 900 |
| Jul 21, 2025 | 78.87 | 79.03 | 78.66 | 78.73 | 78.73 | -0.08% | 2,003 |